Stockscreener 앱 받기
41.19
0.15%
-0.06
시간 외 거래:
41.19
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $41.25 | $40.83 | $0.42 | 43,272.0 | -0.15% |
| 2026-09-03 | $41.30 | $40.98 | $0.32 | 59,453.0 | +1.28% |
| 2026-09-02 | $40.80 | $40.46 | $0.3366 | 54,046.0 | +0.13% |
| 2026-09-01 | $40.85 | $40.60 | $0.25 | 173,163.0 | +0.19% |
| 2026-08-31 | $40.79 | $40.41 | $0.379 | 69,397.0 | +0.47% |
| 2026-08-28 | $40.57 | $40.27 | $0.30 | 18,513.0 | -0.13% |
| 2026-08-27 | $40.53 | $40.26 | $0.27 | 32,751.0 | +0.03% |
| 2026-08-26 | $40.68 | $40.23 | $0.45 | 30,633.0 | -0.37% |
| 2026-08-25 | $40.63 | $40.50 | $0.13 | 32,734.0 | -0.20% |
| 2026-08-24 | $40.83 | $40.47 | $0.3599 | 38,582.0 | -0.16% |
| 2026-08-21 | $40.84 | $40.26 | $0.5801 | 38,731.0 | +0.99% |
| 2026-08-20 | $40.73 | $40.07 | $0.6611 | 29,795.0 | -0.05% |
| 2026-08-19 | $40.82 | $40.27 | $0.555 | 43,802.0 | +0.32% |
| 2026-08-18 | $40.47 | $40.09 | $0.3794 | 36,180.0 | -0.28% |
| 2026-08-17 | $40.42 | $40.24 | $0.18 | 47,092.0 | +0.25% |
| 2026-08-14 | $40.29 | $40.08 | $0.21 | 31,290.0 | +0.90% |
| 2026-08-13 | $39.94 | $39.77 | $0.17 | 24,670.0 | +0.19% |
| 2026-08-12 | $40.00 | $39.72 | $0.2827 | 33,401.0 | +0.14% |
| 2026-08-11 | $39.85 | $39.66 | $0.19 | 45,903.0 | +0.13% |
| 2026-08-10 | $39.79 | $39.55 | $0.24 | 21,780.0 | +0.05% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 연도별 가격 이력
이 심층 분석에서는 Cambria Foreign Shareholder Yield ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FYLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Foreign Shareholder Yield ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $41.30 | $40.46 | $0.8366 | 373,206.0 | +1.45% |
| 2026-08 | $40.84 | $38.93 | $1.91 | 1,755,501.0 | +3.26% |
| 2026-07 | $39.64 | $36.20 | $3.44 | 1,059,224.0 | +7.76% |
| 2026-06 | $39.08 | $36.35 | $2.73 | 2,724,254.0 | -4.45% |
| 2026-05 | $39.07 | $37.98 | $1.09 | 1,882,933.0 | -1.50% |
| 2026-04 | $38.92 | $36.81 | $2.11 | 1,314,997.0 | +3.84% |
| 2026-03 | $38.12 | $35.93 | $2.19 | 1,366,512.0 | -1.96% |
| 2026-02 | $38.13 | $35.13 | $3.00 | 1,502,567.0 | +7.63% |
| 2026-01 | $35.93 | $32.55 | $3.38 | 1,328,433.0 | +8.90% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.11 | $31.92 | $1.19 | 677,423.0 | +1.43% |
| 2025-11 | $32.35 | $30.66 | $1.69 | 983,135.0 | +4.17% |
| 2025-10 | $31.53 | $30.32 | $1.21 | 653,771.0 | -0.77% |
| 2025-09 | $32.09 | $30.57 | $1.52 | 911,467.0 | +0.52% |
| 2025-08 | $31.54 | $29.36 | $2.18 | 1,224,627.0 | +4.62% |
| 2025-07 | $30.59 | $29.09 | $1.50 | 1,674,146.0 | +1.44% |
| 2025-06 | $29.66 | $28.44 | $1.22 | 806,610.0 | +2.92% |
| 2025-05 | $28.60 | $26.76 | $1.84 | 1,421,298.0 | +5.26% |
| 2025-04 | $27.25 | $23.17 | $4.08 | 1,730,187.0 | +0.22% |
| 2025-03 | $27.71 | $25.83 | $1.88 | 1,268,557.0 | +3.10% |
| 2025-02 | $26.56 | $25.11 | $1.45 | 934,443.0 | +2.15% |
| 2025-01 | $26.07 | $24.82 | $1.25 | 1,576,571.0 | +1.43% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.63 | $24.56 | $2.07 | 1,535,580.0 | -4.26% |
| 2024-11 | $27.00 | $25.60 | $1.40 | 959,401.0 | -0.64% |
| 2024-10 | $27.99 | $26.15 | $1.84 | 986,019.0 | -5.03% |
| 2024-09 | $28.06 | $25.89 | $2.17 | 681,258.0 | +1.83% |
| 2024-08 | $27.52 | $24.00 | $3.52 | 825,637.0 | +1.22% |
| 2024-07 | $27.33 | $26.28 | $1.05 | 2,189,180.0 | +2.27% |
| 2024-06 | $28.30 | $26.00 | $2.30 | 590,551.0 | -6.28% |
| 2024-05 | $28.23 | $26.62 | $1.61 | 623,972.0 | +5.19% |
| 2024-04 | $27.38 | $26.15 | $1.23 | 802,334.0 | -0.78% |
| 2024-03 | $27.34 | $26.56 | $0.7799 | 710,582.0 | +1.79% |
| 2024-02 | $26.61 | $25.35 | $1.26 | 1,294,766.0 | +1.98% |
| 2024-01 | $26.32 | $25.26 | $1.06 | 1,016,898.0 | +0.93% |
0.48%
0.13%
자본화:
|
볼륨(24시간):